41,000€
-3,76%
Echtzeit-Aktienkurs MICRONICS JAPAN CO. LTD
Bid:
Ask:
Aktienkurse zur MICRONICS JAPAN CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 42,60 | 42,60 | 40,40 | 41,00 | -3,76% | - |
| 16.05.2024 | 40,90 | 43,40 | 40,90 | 42,60 | 4,16% | - |
| 15.05.2024 | 42,50 | 42,50 | 40,10 | 40,90 | -3,76% | - |
| 14.05.2024 | 48,20 | 48,20 | 41,60 | 42,50 | -11,83% | - |
| 13.05.2024 | 48,20 | 48,20 | 45,50 | 48,20 | 3,66% | - |
| 10.05.2024 | 47,10 | 47,10 | 45,40 | 46,50 | -0,85% | - |
| 09.05.2024 | 46,80 | 47,10 | 46,60 | 46,90 | 0,43% | - |
| 08.05.2024 | 47,20 | 47,40 | 46,20 | 46,70 | 1,30% | - |
| 07.05.2024 | 44,40 | 46,80 | 44,40 | 46,10 | 3,83% | - |
| 06.05.2024 | 44,30 | 44,40 | 44,00 | 44,40 | 0,23% | - |
| 03.05.2024 | 44,40 | 44,40 | 44,20 | 44,30 | -0,23% | - |
| 02.05.2024 | 39,40 | 44,40 | 39,40 | 44,40 | 12,69% | - |
| 30.04.2024 | 40,80 | 40,80 | 39,10 | 39,40 | -3,43% | - |
| 29.04.2024 | 40,70 | 41,40 | 40,60 | 40,80 | 0,25% | - |
| 26.04.2024 | 40,30 | 40,90 | 40,30 | 40,70 | 0,99% | - |
| 25.04.2024 | 41,30 | 41,30 | 40,10 | 40,30 | -2,42% | - |
| 24.04.2024 | 39,20 | 41,70 | 39,20 | 41,30 | 5,36% | - |
| 23.04.2024 | 39,60 | 39,60 | 38,90 | 39,20 | -1,01% | - |
| 22.04.2024 | 41,10 | 41,10 | 38,40 | 39,60 | -3,65% | 132,00 |
| 19.04.2024 | 45,30 | 45,30 | 40,70 | 41,10 | -9,27% | 10,00 |
| 18.04.2024 | 42,50 | 45,40 | 42,50 | 45,30 | 6,59% | - |
| 17.04.2024 | 43,60 | 43,60 | 42,30 | 42,50 | -2,52% | - |
| 16.04.2024 | 47,60 | 47,60 | 43,50 | 43,60 | -8,40% | - |
| 15.04.2024 | 47,30 | 47,80 | 46,90 | 47,60 | 0,63% | - |
| 12.04.2024 | 44,90 | 47,30 | 44,90 | 47,30 | 5,35% | - |
| 11.04.2024 | 43,70 | 45,60 | 43,70 | 44,90 | 2,75% | - |
| 10.04.2024 | 44,10 | 44,80 | 43,40 | 43,70 | -0,91% | 800,00 |
| 09.04.2024 | 44,80 | 45,20 | 43,90 | 44,10 | -1,56% | - |
| 08.04.2024 | 46,50 | 46,50 | 43,50 | 44,80 | -3,66% | 4,00 |
| 05.04.2024 | 48,90 | 48,90 | 46,10 | 46,50 | -4,91% | - |
| 04.04.2024 | 48,80 | 49,50 | 48,50 | 48,90 | 0,20% | 55,00 |
| 03.04.2024 | 49,50 | 49,50 | 48,10 | 48,80 | 1,46% | - |
| 02.04.2024 | 50,40 | 50,40 | 47,60 | 48,10 | -4,56% | - |
| 28.03.2024 | 50,50 | 50,75 | 50,25 | 50,40 | -0,20% | - |
| 27.03.2024 | 51,25 | 51,25 | 50,25 | 50,50 | -1,46% | 77,00 |
| 26.03.2024 | 49,95 | 51,50 | 49,95 | 51,25 | 2,60% | 14,00 |
| 25.03.2024 | 47,90 | 50,15 | 47,80 | 49,95 | 4,28% | 26,00 |
| 22.03.2024 | 49,30 | 49,80 | 47,40 | 47,90 | -2,84% | - |
| 21.03.2024 | 45,50 | 51,75 | 45,50 | 49,30 | 8,35% | - |
| 20.03.2024 | 45,60 | 45,60 | 45,50 | 45,50 | -0,22% | - |
| 19.03.2024 | 47,70 | 47,70 | 45,40 | 45,60 | -4,40% | - |
| 18.03.2024 | 47,20 | 47,70 | 47,10 | 47,70 | 2,58% | - |
| 15.03.2024 | 46,10 | 46,70 | 46,10 | 46,50 | 0,87% | - |
| 14.03.2024 | 46,60 | 46,60 | 46,10 | 46,10 | -1,07% | - |
| 13.03.2024 | 47,40 | 47,50 | 46,20 | 46,60 | -1,69% | - |
| 12.03.2024 | 44,60 | 47,50 | 44,60 | 47,40 | 6,28% | - |
| 11.03.2024 | 47,60 | 47,60 | 44,60 | 44,60 | -6,30% | 78,00 |
| 08.03.2024 | 48,30 | 49,95 | 47,40 | 47,60 | -4,70% | - |
| 07.03.2024 | 52,50 | 52,50 | 49,40 | 49,95 | -4,86% | 100,00 |
| 06.03.2024 | 50,30 | 53,00 | 50,30 | 52,50 | 4,37% | - |
| 05.03.2024 | 51,50 | 51,50 | 50,30 | 50,30 | -2,33% | - |
| 04.03.2024 | 50,25 | 52,50 | 49,20 | 51,50 | 4,67% | - |
| 01.03.2024 | 46,70 | 49,20 | 46,70 | 49,20 | 5,35% | - |
| 29.02.2024 | 44,00 | 46,80 | 44,00 | 46,70 | 6,14% | - |
| 28.02.2024 | 44,70 | 44,70 | 43,00 | 44,00 | -1,57% | - |
| 27.02.2024 | 42,70 | 44,70 | 42,70 | 44,70 | 4,68% | - |
| 26.02.2024 | 46,10 | 46,10 | 42,30 | 42,70 | -7,38% | - |
| 23.02.2024 | 45,00 | 48,30 | 45,00 | 46,10 | -1,71% | - |
| 22.02.2024 | 44,30 | 46,90 | 44,20 | 46,90 | 14,11% | - |
| 21.02.2024 | 41,00 | 41,70 | 40,40 | 41,10 | 0,24% | - |
| 20.02.2024 | 37,00 | 42,20 | 36,90 | 41,00 | 10,81% | - |
| 19.02.2024 | 37,70 | 37,70 | 37,00 | 37,00 | -1,86% | - |
| 16.02.2024 | 37,40 | 37,80 | 37,40 | 37,70 | 0,80% | - |
| 15.02.2024 | 33,00 | 37,40 | 32,70 | 37,40 | 13,33% | 300,00 |
| 14.02.2024 | 28,40 | 33,10 | 28,40 | 33,00 | 20,44% | - |
| 13.02.2024 | 26,90 | 27,40 | 26,90 | 27,40 | 1,86% | 100,00 |
| 12.02.2024 | 26,90 | 27,20 | 26,90 | 26,90 | 0,00% | - |
| 09.02.2024 | 26,90 | 27,00 | 26,90 | 26,90 | 0,00% | - |
| 08.02.2024 | 26,10 | 27,00 | 26,10 | 26,90 | 3,07% | - |
| 07.02.2024 | 27,10 | 27,10 | 25,90 | 26,10 | -3,69% | - |
| 06.02.2024 | 26,90 | 27,20 | 26,80 | 27,10 | 0,74% | - |
| 05.02.2024 | 28,80 | 28,80 | 26,50 | 26,90 | -6,60% | - |
| 02.02.2024 | 28,80 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 01.02.2024 | 27,90 | 28,80 | 27,90 | 28,80 | 3,23% | - |
| 31.01.2024 | 27,70 | 28,00 | 27,70 | 27,90 | 0,72% | - |
| 30.01.2024 | 26,70 | 27,90 | 26,70 | 27,70 | 3,75% | - |
| 29.01.2024 | 25,60 | 26,70 | 25,60 | 26,70 | 4,30% | - |
| 26.01.2024 | 27,40 | 27,40 | 25,50 | 25,60 | -6,57% | - |
| 25.01.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 4,98% | - |
| 24.01.2024 | 26,10 | 26,30 | 26,10 | 26,10 | 3,16% | - |
| 23.01.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -0,78% | - |
| 22.01.2024 | 24,50 | 25,60 | 24,50 | 25,50 | 4,08% | 2,00 |
| 19.01.2024 | 23,00 | 24,60 | 23,00 | 24,50 | 6,52% | - |
| 18.01.2024 | 22,10 | 23,00 | 22,10 | 23,00 | 4,07% | - |
| 17.01.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 16.01.2024 | 23,80 | 23,80 | 22,30 | 22,30 | -6,30% | - |
| 15.01.2024 | 23,80 | 23,90 | 23,70 | 23,80 | 0,00% | - |
| 12.01.2024 | 24,80 | 24,80 | 23,60 | 23,80 | -4,03% | - |
| 11.01.2024 | 23,90 | 24,80 | 23,90 | 24,80 | 3,77% | - |
| 10.01.2024 | 23,90 | 24,20 | 23,90 | 23,90 | 0,00% | - |
| 09.01.2024 | 22,10 | 24,00 | 22,10 | 23,90 | 8,14% | - |
| 08.01.2024 | 22,10 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 05.01.2024 | 23,00 | 23,00 | 21,90 | 22,10 | -3,91% | - |
| 04.01.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 03.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 02.01.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 29.12.2023 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | - |
| 28.12.2023 | 22,60 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 27.12.2023 | 22,40 | 22,70 | 22,40 | 22,60 | 0,89% | - |
| 22.12.2023 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | - |